SEARCH

The-open-network (TON) Price in Pound Sterling 2025: Annual, Daily, Monthly Historical Data.

Recorded history of daily opens, closes, highs and lows for The-open-network (TON) Denominated in Pound Sterling in 2025

High: 4.6620 on 03/01/2025

Low: 1.9590 on 10/03/2025

Today's Live Rate: 1 TON 0.0000 GBP

See Today's The-open-network (TON) Prices in Pound Sterling

Historical Graph For Converting The-open-network (TON)s into Pound Sterlings in 2025

Loading

Table of 1 The-open-network (TON) to Pound Sterling Exchange Rate for 2025

DateOpenHighLowClose

April

Sunday 20 April 2025
2.2360
2.2770
2.2230
2.2520
Saturday 19 April 2025
2.2560
2.2800
2.2110
2.2360
Friday 18 April 2025
2.2200
2.2720
2.1920
2.2560
Thursday 17 April 2025
2.1860
2.2600
2.2030
2.2200
Wednesday 16 April 2025
2.1600
2.4540
1.6250
2.1860
Tuesday 15 April 2025
2.1910
2.2600
2.1240
2.1600
Monday 14 April 2025
2.1570
2.1970
2.1280
2.1910
Sunday 13 April 2025
2.2810
2.2590
2.1540
2.1570
Saturday 12 April 2025
2.2430
2.3490
2.1870
2.2810
Friday 11 April 2025
2.2460
2.3530
2.2360
2.2430
Thursday 10 April 2025
2.4660
2.3480
2.2170
2.2460
Wednesday 9 April 2025
2.3270
2.5620
2.4550
2.4660
Tuesday 8 April 2025
2.4340
2.3690
2.2610
2.3270
Monday 7 April 2025
2.2540
2.4960
2.2730
2.4340
Sunday 6 April 2025
2.5160
2.4320
2.2380
2.2540
Saturday 5 April 2025
2.6430
2.6320
2.5030
2.5160
Friday 4 April 2025
2.7420
2.8040
2.6080
2.6430
Thursday 3 April 2025
2.9410
2.9800
2.7400
2.7420
Wednesday 2 April 2025
3.1390
3.0560
2.8810
2.9410
Tuesday 1 April 2025
3.1780
3.3280
3.0930
3.1390

March

Monday 31 March 2025
3.0140
3.1860
3.0110
3.1780
Sunday 30 March 2025
2.8590
3.0610
2.8070
3.0140
Saturday 29 March 2025
2.9320
2.9160
2.8030
2.8590
Friday 28 March 2025
3.1160
3.1090
2.9290
2.9320
Thursday 27 March 2025
2.8660
3.1510
2.8540
3.1160
Wednesday 26 March 2025
2.7720
2.8820
2.7470
2.8660
Tuesday 25 March 2025
2.8410
2.8850
2.7370
2.7720
Monday 24 March 2025
2.8540
2.9200
2.8270
2.8410
Sunday 23 March 2025
2.8250
2.9350
2.8350
2.8540
Saturday 22 March 2025
2.7700
2.9260
2.7140
2.8250
Friday 21 March 2025
2.8570
2.9100
2.6840
2.7700
Thursday 20 March 2025
2.8220
2.9250
2.7240
2.8570
Wednesday 19 March 2025
2.7430
2.9820
2.8090
2.8220
Tuesday 18 March 2025
2.6610
2.8690
2.6040
2.7430
Monday 17 March 2025
2.6670
2.8230
2.6270
2.6610
Sunday 16 March 2025
2.7720
2.7250
2.5800
2.6670
Saturday 15 March 2025
2.2540
2.8020
2.2460
2.7720
Friday 14 March 2025
2.1340
2.2760
2.1800
2.2540
Thursday 13 March 2025
2.1160
2.1350
2.0190
2.1340
Wednesday 12 March 2025
2.0450
2.1560
2.0440
2.1160
Tuesday 11 March 2025
1.9590
2.1560
1.9810
2.0450
Monday 10 March 2025
2.0490
2.0800
1.9480
1.9590
Sunday 9 March 2025
2.2930
2.1450
2.0050
2.0490
Saturday 8 March 2025
2.3150
2.3340
2.2570
2.2930
Friday 7 March 2025
2.3670
2.3560
2.2570
2.3150
Thursday 6 March 2025
2.3520
2.4030
2.3030
2.3670
Wednesday 5 March 2025
2.4380
2.5400
2.3520
2.3520
Tuesday 4 March 2025
2.4220
2.5710
2.3240
2.4380
Monday 3 March 2025
2.7870
2.5330
2.4160
2.4220
Sunday 2 March 2025
2.6480
2.9170
2.7630
2.7870
Saturday 1 March 2025
2.6460
2.7040
2.6110
2.6480

February

Friday 28 February 2025
2.7100
2.7540
2.6270
2.6460
Thursday 27 February 2025
2.7630
2.8000
2.6690
2.7100
Wednesday 26 February 2025
2.8030
2.7770
2.6460
2.7630
Tuesday 25 February 2025
2.7060
2.8360
2.5750
2.8030
Monday 24 February 2025
2.9840
2.8710
2.6780
2.7060
Sunday 23 February 2025
2.9630
3.0210
2.9460
2.9840
Saturday 22 February 2025
2.8230
2.9780
2.8280
2.9630
Friday 21 February 2025
2.8570
2.8810
2.7540
2.8230
Thursday 20 February 2025
2.8150
2.8880
2.8380
2.8570
Wednesday 19 February 2025
2.9090
2.9670
2.8070
2.8150
Tuesday 18 February 2025
2.9850
2.9880
2.8340
2.9090
Monday 17 February 2025
3.0070
3.0350
2.9780
2.9850
Sunday 16 February 2025
3.0200
3.0220
2.9620
3.0070
Saturday 15 February 2025
3.0650
3.0860
2.9700
3.0200
Friday 14 February 2025
2.9580
3.0940
2.9680
3.0650
Thursday 13 February 2025
3.0740
3.0470
2.9210
2.9580
Wednesday 12 February 2025
3.0100
3.0760
3.0080
3.0740
Tuesday 11 February 2025
3.0990
3.0530
2.9800
3.0100
Monday 10 February 2025
3.0830
3.1350
3.0520
3.0990
Sunday 9 February 2025
3.0180
3.1860
3.0100
3.0830
Saturday 8 February 2025
2.9940
3.0830
2.9740
3.0180
Friday 7 February 2025
3.0070
3.0790
2.9550
2.9940
Thursday 6 February 2025
3.0410
3.0920
2.9760
3.0070
Wednesday 5 February 2025
3.0370
3.0650
2.9700
3.0410
Tuesday 4 February 2025
3.2860
3.1750
2.9220
3.0370
Monday 3 February 2025
3.2950
3.4700
2.8900
3.2860
Sunday 2 February 2025
3.7450
3.7650
3.2350
3.2950
Saturday 1 February 2025
3.8860
3.8930
3.7020
3.7450

January

Friday 31 January 2025
3.8820
3.9550
3.7880
3.8860
Thursday 30 January 2025
3.8730
3.9870
3.8260
3.8820
Wednesday 29 January 2025
3.8450
4.0590
3.8680
3.8730
Tuesday 28 January 2025
4.0350
4.0300
3.8360
3.8450
Monday 27 January 2025
3.9560
4.0730
3.8620
4.0350
Sunday 26 January 2025
4.0660
4.1550
3.8790
3.9560
Saturday 25 January 2025
4.0570
4.1840
3.9700
4.0660
Friday 24 January 2025
4.1530
4.2810
4.0380
4.0570
Thursday 23 January 2025
4.3170
4.3660
4.0630
4.1530
Wednesday 22 January 2025
4.2300
4.3810
4.1330
4.3170
Tuesday 21 January 2025
4.0920
4.3270
4.1040
4.2300
Monday 20 January 2025
3.9880
4.1120
3.8370
4.0920
Sunday 19 January 2025
4.3530
4.2650
3.9230
3.9880
Saturday 18 January 2025
4.5870
4.6990
4.2770
4.3530
Friday 17 January 2025
4.4780
4.7600
4.5120
4.5870
Thursday 16 January 2025
4.5400
4.6170
4.4500
4.4780
Wednesday 15 January 2025
4.4000
4.6250
4.4620
4.5400
Tuesday 14 January 2025
4.3290
4.4610
4.3030
4.4000
Monday 13 January 2025
4.3620
4.4440
4.2370
4.3290
Sunday 12 January 2025
4.4280
4.5070
4.3370
4.3620
Saturday 11 January 2025
4.4100
4.5790
4.3590
4.4280
Friday 10 January 2025
4.3070
4.4710
4.2630
4.4100
Thursday 9 January 2025
4.3150
4.3330
4.1560
4.3070
Wednesday 8 January 2025
4.2660
4.4010
4.1190
4.3150
Tuesday 7 January 2025
4.5660
4.5400
4.2640
4.2660
Monday 6 January 2025
4.6060
4.8150
4.5160
4.5660
Sunday 5 January 2025
4.6050
4.6590
4.5350
4.6060
Saturday 4 January 2025
4.6620
4.7520
4.5590
4.6050
Friday 3 January 2025
4.5460
4.8420
4.5070
4.6620
Thursday 2 January 2025
4.4160
4.6390
4.4450
4.5460
Wednesday 1 January 2025
4.4260
4.5550
4.2090
4.4160
Theme: GKNEWS